Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $44.71 as of 7/1/2025 5:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.90 | 32.80 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 17.50 | 26.40 | 30.30 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 20.00 | 23.90 | 27.80 | 14.20 | 0.00 | 0.00% | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 7/1/2025 3:59:56 PM EST |
| 22.50 | 21.40 | 25.30 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 25.00 | 18.90 | 22.60 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 7/1/2025 3:59:56 PM EST |
| 27.50 | 16.40 | 20.20 | 21.50 | 0.00 | 0.00% | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/1/2025 3:59:56 PM EST |
| 30.00 | 13.90 | 17.90 | 16.36 | 0.00 | 0.00% | 0 | 13 | 2.01 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/1/2025 3:59:56 PM EST |
| 32.50 | 11.40 | 15.30 | 12.00 | 0.00 | 0.00% | 0 | 34 | 2.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:56 PM EST |
| 35.00 | 8.90 | 12.90 | 11.80 | 0.00 | 0.00% | 0 | 49 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/1/2025 3:59:56 PM EST |
| 37.50 | 6.40 | 10.20 | 6.60 | 0.00 | 0.00% | 0 | 48 | 1.46 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:56 PM EST |
| 40.00 | 4.30 | 5.90 | 6.20 | +1.46 | +30.81% | 1 | 466 | 0.45 | 0.97 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 42.50 | 2.55 | 3.60 | 2.45 | 0.00 | 0.00% | 0 | 3,311 | 0.38 | 0.88 | 0.06 | -0.02 | 6/25/2025 | 7/1/2025 3:59:56 PM EST |
| 45.00 | 1.20 | 1.70 | 1.70 | +0.78 | +84.79% | 31 | 823 | 0.26 | 0.62 | 0.14 | -0.03 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 47.50 | 0.10 | 0.50 | 0.40 | +0.25 | +166.67% | 128 | 2,521 | 0.24 | 0.26 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 0.10 | 0.15 | +0.10 | +200.00% | 10 | 1,528 | 0.27 | 0.06 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 3,151 | 0.80 | 0.01 | 0.01 | 0.00 | 6/17/2025 | 7/1/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 3,326 | 0.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 1,641 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.35 | 0.10 | +0.05 | +100.00% | 5 | 613 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 1.75 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/1/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1,222 | 1.81 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 130 | 2.02 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/1/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.05 | 0.18 | 0.00 | 0.00% | 0 | 64 | 2.10 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/1/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 26 | 3.60 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/1/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 152 | 3.15 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/1/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/1/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 96 | 1.96 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 7/1/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 12 | 2.75 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/1/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 1.75 | 0.38 | 0.00 | 0.00% | 0 | 55 | 2.43 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/1/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 364 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/1/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.80 | 0.36 | 0.00 | 0.00% | 0 | 23 | 1.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/1/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.30 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,903 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:56 PM EST |
| 40.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 4 | 5,184 | 0.38 | -0.03 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.25 | 0.20 | -0.20 | -50.00% | 2 | 706 | 0.29 | -0.12 | 0.06 | -0.02 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 45.00 | 0.55 | 1.30 | 0.60 | -0.95 | -61.29% | 60 | 447 | 0.32 | -0.38 | 0.14 | -0.03 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 47.50 | 0.95 | 2.30 | 2.10 | -1.06 | -33.55% | 2 | 1,123 | 0.44 | -0.74 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 50.00 | 2.20 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 33 | 0.89 | -0.94 | 0.05 | -0.01 | 6/12/2025 | 7/1/2025 3:59:56 PM EST |
| 52.50 | 5.80 | 8.60 | 9.60 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.99 | 0.01 | 0.00 | 6/4/2025 | 7/1/2025 3:59:56 PM EST |
| 55.00 | 7.40 | 11.10 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:56 PM EST |
| 57.50 | 9.70 | 13.60 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/1/2025 3:59:56 PM EST |
| 60.00 | 12.60 | 16.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 62.50 | 14.70 | 18.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 65.00 | 17.20 | 21.10 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 7/1/2025 3:59:56 PM EST |
| 70.00 | 22.60 | 26.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 75.00 | 27.20 | 31.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST |